Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 239.68 | 241.35 | 235.15 | 235.80 | 188.26 | 263,190 |
| 2021-12-08 | 239.48 | 241.95 | 238.70 | 239.25 | 191.02 | 982,916 |
| 2021-12-07 | 235.60 | 240.90 | 235.20 | 238.64 | 190.53 | 172,196 |
| 2021-12-06 | 231.73 | 236.35 | 230.55 | 233.29 | 186.26 | 5,119,576 |
| 2021-12-03 | 231.83 | 234.00 | 229.45 | 231.85 | 185.11 | 488,699 |
| 2021-12-02 | 227.50 | 232.60 | 225.75 | 229.52 | 183.25 | 513,726 |
| 2021-12-01 | 228.05 | 232.55 | 228.05 | 230.20 | 183.79 | 293,561 |
| 2021-11-30 | 223.30 | 230.10 | 221.30 | 227.32 | 181.49 | 1,343,483 |
| 2021-11-29 | 223.30 | 229.55 | 221.75 | 222.95 | 178.00 | 521,213 |
| 2021-11-26 | 218.98 | 223.50 | 218.15 | 220.70 | 176.21 | 503,058 |
| 2021-11-25 | 230.30 | 230.55 | 228.70 | 229.23 | 183.02 | 220,752 |
| 2021-11-24 | 229.23 | 231.45 | 226.15 | 229.21 | 183.00 | 198,119 |
| 2021-11-23 | 221.53 | 228.36 | 217.90 | 222.82 | 177.90 | 720,241 |
| 2021-11-22 | 219.38 | 224.55 | 218.85 | 222.80 | 177.89 | 473,381 |
| 2021-11-19 | 232.38 | 234.05 | 219.75 | 226.29 | 180.67 | 6,692,455 |
| 2021-11-18 | 227.08 | 236.00 | 226.85 | 229.59 | 183.30 | 11,515,790 |
| 2021-11-17 | 235.85 | 237.20 | 233.25 | 235.79 | 188.26 | 328,767 |
| 2021-11-16 | 229.53 | 238.75 | 228.90 | 233.48 | 186.41 | 717,647 |
| 2021-11-15 | 222.60 | 225.70 | 222.60 | 223.57 | 178.50 | 403,991 |
| 2021-11-12 | 225.10 | 225.75 | 219.25 | 222.32 | 177.50 | 393,735 |
| 2021-11-11 | 221.53 | 223.75 | 219.77 | 221.73 | 177.03 | 164,541 |
| 2021-11-10 | 225.00 | 228.70 | 225.00 | 226.11 | 179.28 | 443,037 |
| 2021-11-09 | 230.05 | 231.70 | 225.05 | 227.92 | 180.72 | 179,919 |
| 2021-11-08 | 227.33 | 232.40 | 226.10 | 230.40 | 182.69 | 521,535 |
| 2021-11-05 | 221.38 | 228.05 | 220.95 | 224.75 | 178.21 | 702,098 |
| 2021-11-04 | 222.00 | 227.15 | 222.00 | 224.50 | 178.01 | 3,281,577 |
| 2021-11-03 | 220.20 | 221.55 | 217.10 | 218.16 | 172.98 | 390,267 |
| 2021-11-02 | 220.65 | 221.40 | 217.70 | 219.30 | 173.88 | 5,222,753 |
| 2021-11-01 | 215.20 | 221.00 | 215.10 | 221.00 | 175.23 | 1,334,054 |
| 2021-10-29 | 215.95 | 220.50 | 211.91 | 216.49 | 171.66 | 681,418 |
| 2021-10-28 | 219.23 | 222.80 | 216.00 | 218.41 | 173.18 | 497,761 |
| 2021-10-27 | 232.70 | 232.70 | 224.35 | 227.27 | 180.20 | 795,860 |
| 2021-10-26 | 233.95 | 233.95 | 231.25 | 232.48 | 184.33 | 338,786 |
| 2021-10-25 | 232.33 | 236.05 | 232.20 | 233.80 | 185.38 | 852,644 |
| 2021-10-22 | 232.38 | 233.40 | 229.95 | 230.25 | 182.57 | 216,117 |
| 2021-10-21 | 235.25 | 237.40 | 232.70 | 233.70 | 185.30 | 206,024 |
| 2021-10-20 | 232.45 | 236.30 | 232.45 | 235.55 | 186.77 | 191,799 |
← NewerPage 21 of 21 · 1,237 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 3.6882 NOK |
| 2026-05-13 | 3.6041 NOK |
| 2026-02-16 | 3.5249 NOK |
| 2025-11-13 | 3.7324 NOK |
| 2025-08-18 | 3.7740 NOK |
| 2025-05-15 | 3.8215 NOK |
| 2025-02-13 | 3.9137 NOK |
| 2024-11-18 | 3.8760 NOK |
| 2024-08-16 | 3.7172 NOK |
| 2024-05-15 | 3.7539 NOK |
| 2024-02-14 | 6.3137 NOK |
| 2023-11-14 | 3.2840 NOK |
| 2023-08-14 | 3.1364 NOK |
| 2023-05-11 | 6.3835 NOK |
| 2023-01-09 | 2.0035 NOK |
| 2022-11-11 | 2.0208 NOK |
| 2022-08-11 | 1.9281 NOK |
| 2022-05-12 | 1.9531 NOK |
| 2022-02-11 | 1.5944 NOK |
| 2021-11-11 | 1.5572 NOK |
| 2021-08-11 | 1.3308 NOK |
| 2021-05-12 | 0.9908 NOK |
| 2021-02-11 | 0.9290 NOK |
| 2020-11-12 | 0.8170 NOK |
| 2020-08-14 | 0.8003 NOK |
| 2020-05-15 | 2.7219 NOK |
| 2020-02-18 | 2.4191 NOK |
| 2019-11-18 | 2.3750 NOK |
| 2019-08-19 | 2.3347 NOK |
| 2019-05-16 | 2.2691 NOK |
| 2019-02-19 | 1.9822 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.